6848 東亜ディーケーケー(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-27 | 882 | 887 | 873 | 877 | 5,700 | 877 |
2022-06-24 | 861 | 878 | 861 | 873 | 7,000 | 873 |
2022-06-23 | 854 | 871 | 854 | 861 | 7,500 | 861 |
2022-06-22 | 868 | 876 | 842 | 842 | 5,500 | 842 |
2022-06-21 | 837 | 860 | 837 | 860 | 7,400 | 860 |
2022-06-20 | 858 | 859 | 830 | 833 | 12,100 | 833 |
2022-06-17 | 846 | 863 | 846 | 850 | 10,700 | 850 |
2022-06-16 | 847 | 864 | 845 | 864 | 8,100 | 864 |
2022-06-15 | 866 | 882 | 828 | 828 | 24,800 | 828 |
2022-06-14 | 888 | 890 | 860 | 861 | 14,700 | 861 |
2022-06-13 | 891 | 894 | 891 | 892 | 2,500 | 892 |
2022-06-10 | 930 | 930 | 905 | 905 | 10,600 | 905 |
2022-06-09 | 924 | 930 | 917 | 930 | 6,800 | 930 |
2022-06-08 | 927 | 947 | 915 | 924 | 12,400 | 924 |
2022-06-07 | 943 | 949 | 927 | 927 | 7,800 | 927 |
2022-06-06 | 929 | 955 | 925 | 943 | 10,400 | 943 |
2022-06-03 | 961 | 961 | 921 | 937 | 9,600 | 937 |
2022-06-02 | 968 | 968 | 955 | 965 | 6,300 | 965 |
2022-06-01 | 966 | 972 | 961 | 968 | 9,100 | 968 |
2022-05-31 | 963 | 972 | 959 | 970 | 14,000 | 970 |
2022-05-30 | 944 | 972 | 940 | 972 | 37,600 | 972 |
2022-05-27 | 955 | 955 | 931 | 939 | 8,200 | 939 |
2022-05-26 | 931 | 955 | 931 | 955 | 12,400 | 955 |
2022-05-25 | 930 | 932 | 921 | 932 | 15,400 | 932 |
2022-05-24 | 945 | 951 | 929 | 930 | 7,400 | 930 |
2022-05-23 | 947 | 950 | 943 | 947 | 7,400 | 947 |
2022-05-20 | 941 | 954 | 937 | 947 | 12,400 | 947 |
2022-05-19 | 934 | 945 | 930 | 945 | 9,100 | 945 |
2022-05-18 | 926 | 939 | 925 | 939 | 9,500 | 939 |
2022-05-17 | 924 | 936 | 924 | 930 | 10,100 | 930 |
2022-05-16 | 936 | 938 | 920 | 932 | 9,300 | 932 |
2022-05-13 | 920 | 936 | 918 | 936 | 11,700 | 936 |
2022-05-12 | 910 | 925 | 910 | 924 | 8,200 | 924 |
2022-05-11 | 910 | 923 | 903 | 912 | 11,400 | 912 |
2022-05-10 | 915 | 927 | 906 | 912 | 5,700 | 912 |
2022-05-09 | 923 | 938 | 910 | 915 | 13,600 | 915 |
2022-05-06 | 955 | 955 | 939 | 951 | 9,700 | 951 |
2022-05-02 | 905 | 955 | 905 | 943 | 15,700 | 943 |
2022-04-28 | 920 | 940 | 896 | 902 | 23,400 | 902 |
2022-04-27 | 880 | 950 | 880 | 950 | 47,500 | 950 |
2022-04-26 | 895 | 898 | 872 | 880 | 16,500 | 880 |
2022-04-25 | 928 | 930 | 890 | 894 | 15,200 | 894 |
2022-04-22 | 910 | 936 | 901 | 928 | 24,300 | 928 |
2022-04-21 | 923 | 923 | 910 | 915 | 9,600 | 915 |
2022-04-20 | 921 | 926 | 918 | 923 | 5,900 | 923 |
2022-04-19 | 913 | 927 | 910 | 924 | 12,100 | 924 |
2022-04-18 | 912 | 919 | 903 | 915 | 7,400 | 915 |
2022-04-15 | 919 | 919 | 911 | 915 | 3,800 | 915 |
2022-04-14 | 912 | 919 | 910 | 919 | 3,900 | 919 |
2022-04-13 | 910 | 916 | 909 | 916 | 18,900 | 916 |
2022-04-12 | 899 | 917 | 888 | 916 | 17,800 | 916 |
2022-04-11 | 911 | 915 | 905 | 908 | 11,000 | 908 |
2022-04-08 | 894 | 912 | 892 | 909 | 8,600 | 909 |
2022-04-07 | 897 | 911 | 887 | 897 | 16,800 | 897 |
2022-04-06 | 925 | 925 | 913 | 915 | 9,300 | 915 |
2022-04-05 | 952 | 952 | 933 | 938 | 9,000 | 938 |
2022-04-04 | 921 | 927 | 915 | 922 | 9,400 | 922 |
2022-04-01 | 908 | 924 | 908 | 921 | 6,000 | 921 |
2022-03-31 | 932 | 938 | 918 | 918 | 12,200 | 918 |
2022-03-30 | 918 | 933 | 915 | 933 | 10,900 | 933 |
2022-03-29 | 943 | 948 | 923 | 948 | 17,300 | 948 |
2022-03-28 | 923 | 947 | 918 | 943 | 10,800 | 943 |
2022-03-25 | 928 | 933 | 921 | 928 | 12,600 | 928 |
2022-03-24 | 919 | 928 | 909 | 928 | 7,500 | 928 |
2022-03-23 | 918 | 924 | 910 | 923 | 16,100 | 923 |
2022-03-22 | 910 | 910 | 893 | 907 | 10,500 | 907 |
2022-03-18 | 909 | 910 | 894 | 910 | 8,300 | 910 |
2022-03-17 | 914 | 916 | 898 | 909 | 12,100 | 909 |
2022-03-16 | 903 | 906 | 894 | 906 | 9,500 | 906 |
2022-03-15 | 852 | 897 | 849 | 894 | 11,500 | 894 |
2022-03-14 | 860 | 876 | 859 | 860 | 15,700 | 860 |
2022-03-11 | 860 | 874 | 860 | 867 | 13,500 | 867 |
2022-03-10 | 856 | 878 | 856 | 876 | 13,700 | 876 |
2022-03-09 | 859 | 859 | 844 | 853 | 11,800 | 853 |
2022-03-08 | 866 | 874 | 831 | 842 | 41,700 | 842 |
2022-03-07 | 909 | 917 | 896 | 911 | 14,100 | 911 |
2022-03-04 | 911 | 918 | 908 | 910 | 10,000 | 910 |
2022-03-03 | 914 | 918 | 914 | 917 | 2,900 | 917 |
2022-03-02 | 912 | 928 | 911 | 914 | 10,100 | 914 |
2022-03-01 | 922 | 928 | 910 | 912 | 12,200 | 912 |
2022-02-28 | 905 | 918 | 898 | 918 | 11,100 | 918 |
2022-02-25 | 912 | 912 | 902 | 903 | 9,400 | 903 |
2022-02-24 | 902 | 912 | 899 | 912 | 19,900 | 912 |
2022-02-22 | 907 | 909 | 900 | 902 | 9,000 | 902 |
2022-02-21 | 918 | 918 | 903 | 912 | 5,500 | 912 |
2022-02-18 | 913 | 927 | 903 | 919 | 9,800 | 919 |
2022-02-17 | 908 | 916 | 900 | 916 | 8,600 | 916 |
2022-02-16 | 911 | 913 | 901 | 903 | 8,300 | 903 |
2022-02-15 | 910 | 926 | 899 | 901 | 29,100 | 901 |
2022-02-14 | 923 | 923 | 911 | 918 | 7,800 | 918 |
2022-02-10 | 922 | 924 | 905 | 924 | 11,300 | 924 |
2022-02-09 | 901 | 921 | 901 | 921 | 7,600 | 921 |
2022-02-08 | 902 | 910 | 902 | 907 | 4,600 | 907 |
2022-02-07 | 901 | 909 | 898 | 905 | 5,800 | 905 |
2022-02-04 | 915 | 915 | 904 | 908 | 8,400 | 908 |
2022-02-03 | 918 | 918 | 908 | 908 | 5,200 | 908 |
2022-02-02 | 896 | 919 | 896 | 919 | 16,100 | 919 |
2022-02-01 | 902 | 902 | 885 | 896 | 12,200 | 896 |
2022-01-31 | 900 | 902 | 877 | 902 | 14,600 | 902 |
2022-01-28 | 881 | 893 | 869 | 893 | 13,900 | 893 |
2022-01-27 | 883 | 893 | 875 | 885 | 27,800 | 885 |
2022-01-26 | 885 | 893 | 885 | 888 | 4,800 | 888 |
2022-01-25 | 874 | 892 | 870 | 885 | 18,500 | 885 |
2022-01-24 | 867 | 874 | 865 | 874 | 5,200 | 874 |
2022-01-21 | 865 | 873 | 858 | 873 | 14,400 | 873 |
2022-01-20 | 871 | 878 | 865 | 868 | 8,400 | 868 |
2022-01-19 | 886 | 886 | 864 | 864 | 25,000 | 864 |
2022-01-18 | 896 | 896 | 877 | 886 | 12,700 | 886 |
2022-01-17 | 879 | 890 | 879 | 890 | 3,600 | 890 |
2022-01-14 | 889 | 892 | 859 | 880 | 29,700 | 880 |
2022-01-13 | 904 | 904 | 890 | 890 | 7,200 | 890 |
2022-01-12 | 895 | 903 | 892 | 903 | 8,900 | 903 |
2022-01-11 | 887 | 887 | 873 | 880 | 15,900 | 880 |
2022-01-07 | 882 | 883 | 864 | 880 | 14,200 | 880 |
2022-01-06 | 890 | 894 | 879 | 885 | 11,300 | 885 |
2022-01-05 | 885 | 899 | 885 | 893 | 7,300 | 893 |
2022-01-04 | 899 | 899 | 888 | 899 | 6,600 | 899 |
分割・併合履歴 : [1991-03-26]1株→1.1株